股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算(多股)

多个股票代码用逗号分开,最多50个(例: 000039,600030)
运算需时间,请稍候
板块选择
日期
复权 行数
板块:食品
名称日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
平 均
京基智农/000048.SZ
2021-10-1517.8018.1017.4817.50-1.85%-1.02%-1.99%1,354,00023,940,00080%17.68-1.19%17.86-0.97%18.05-0.27%17.860.01%0.03%
甘化科工/000576.SZ
2021-10-1511.8711.9611.6211.78-2.81%-0.14%-4.75%7,827,80092,337,00089%11.80-2.15%11.88-0.90%12.06-0.80%12.37-1.75%-1.72%
粤桂股份/000833.SZ
2021-10-158.188.267.657.83-5.32%-0.39%-2.00%16,449,400129,313,00079%7.86-0.96%7.80-2.34%8.06-0.70%7.99-0.59%-1.45%
双汇发展/000895.SZ
2021-10-1526.8627.2226.5326.56-2.25%-0.67%-2.83%18,857,000504,218,00079%26.74-2.01%27.18-0.61%27.27-0.81%27.330.22%0.61%
南宁糖业/000911.SZ
2021-10-1511.9512.0311.5711.71-4.33%-0.44%-0.52%9,659,300113,614,00082%11.76-2.51%11.93-2.35%12.170.35%11.770.15%-0.42%
中粮科技/000930.SZ
2021-10-159.769.879.529.55-2.15%-1.14%-8.42%42,719,300412,678,00058%9.66-1.72%9.99-2.49%10.40-1.16%10.43-1.46%0.01%
中鲁股份/000992.SZ
云南能投/002053.SZ
2021-10-159.179.378.688.78-4.67%-1.24%-11.68%5,390,30047,922,00066%8.89-2.31%9.19-4.39%9.68-3.40%9.94-1.16%-0.81%
天康生物/002100.SZ
2021-10-158.328.718.058.38-4.01%-0.69%-6.67%36,567,100308,551,00093%8.44-3.33%8.59-2.30%8.80-2.24%8.98-1.13%0.53%
印纪退/002143.SZ
2019-11-280.280.290.250.25-10.71%-7.41%-6.37%35,800,4009,677,000188%0.27-1.82%0.270.37%0.270.00%0.270.76%0.46%
三全食品/002216.SZ
2021-10-1517.4517.6817.0817.17-3.38%-1.17%1.36%12,206,900212,069,00092%17.37-2.57%17.490.53%17.360.61%16.941.13%1.06%
天宝退/002220.SZ
2020-08-100.250.270.250.264.00%0.00%2.36%17,146,8004,461,000257%0.261.17%0.260.00%0.260.78%0.251.60%-0.19%
保龄宝/002286.SZ
2021-10-1515.6915.9914.1714.30-4.41%-6.22%0.90%63,673,500970,925,000268%15.251.93%14.746.69%14.534.29%14.172.13%0.16%
皇氏集团/002329.SZ
2021-10-154.904.994.884.89-0.81%-0.65%4.49%6,918,60034,050,00068%4.920.68%4.880.23%4.880.87%4.680.21%-0.38%
得利斯/002330.SZ
2021-10-155.786.055.765.81-0.68%-1.69%0.94%6,441,30038,070,000113%5.910.92%5.860.53%5.870.60%5.760.59%0.46%
双塔食品/002481.SZ
2021-10-1511.0011.2410.7110.74-2.98%-1.39%-4.63%14,293,700155,676,00096%10.89-1.93%11.10-1.65%11.29-2.12%11.260.04%0.70%
佳隆股份/002495.SZ
2021-10-152.812.842.622.69-6.60%-0.11%-2.61%37,517,400101,034,000145%2.69-5.24%2.75-2.48%2.80-1.48%2.76-0.15%0.27%
涪陵榨菜/002507.SZ
2021-10-1532.0032.2830.0030.80-5.08%-0.23%-1.28%17,333,600535,118,000110%30.87-4.25%31.70-0.53%31.59-0.39%31.200.92%1.16%
金字火腿/002515.SZ
2021-10-155.355.405.245.28-1.68%-0.49%-0.45%9,746,30051,714,00071%5.31-0.93%5.36-0.61%5.38-0.19%5.300.13%0.12%
洽洽食品/002557.SZ
2021-10-1546.1847.1545.0045.50-2.15%-0.95%-3.15%4,383,300201,358,00078%45.94-0.70%46.96-0.65%47.03-0.45%46.980.00%0.81%
百润股份/002568.SZ
2021-10-1563.9866.9863.9865.831.11%-0.03%-4.10%6,472,900426,234,00077%65.850.27%65.890.14%66.42-1.78%68.640.16%0.73%
贝因美/002570.SZ
2021-10-155.215.355.195.22-1.32%-0.80%-0.27%12,844,20067,591,00077%5.26-0.36%5.300.19%5.280.23%5.230.02%-0.29%
好想你/002582.SZ
2021-10-159.029.038.728.74-5.31%-0.94%-3.69%12,213,500107,760,000145%8.82-3.55%8.95-1.44%9.01-1.33%9.08-0.40%0.10%
龙力退/002604.SZ
2020-07-140.270.270.240.25-7.41%-2.34%-9.42%32,060,3008,193,000160%0.26-7.25%0.27-2.89%0.27-2.18%0.28-2.13%-1.52%
加加食品/002650.SZ
2021-10-154.844.864.664.67-7.16%-1.25%-6.49%29,128,200137,755,000151%4.73-6.13%4.90-2.55%4.92-1.85%4.99-1.94%-0.45%
克明食品/002661.SZ
2021-10-1511.0611.1210.8310.90-2.85%-0.47%-1.65%4,537,10049,686,00081%10.95-2.28%11.11-1.03%11.19-0.43%11.080.27%0.36%
煌上煌/002695.SZ
2021-10-1514.8415.0814.2014.21-5.14%-2.16%-2.92%11,176,200162,316,000131%14.52-3.19%14.79-0.79%14.81-0.56%14.640.29%0.40%
海欣食品/002702.SZ
2021-10-155.665.885.485.69-0.87%-0.65%0.19%8,296,60047,515,00088%5.73-0.24%5.75-0.76%5.800.29%5.680.25%0.27%
*ST麦趣/002719.SZ
2021-10-1510.1610.2910.1410.230.29%0.13%1.73%800,4008,178,00064%10.22-0.41%10.270.09%10.240.39%10.060.43%0.23%
龙大肉食/002726.SZ
2021-10-159.709.799.359.39-4.57%-1.60%-5.53%11,306,600107,898,000119%9.54-3.23%9.73-2.19%9.92-1.58%9.94-0.95%-0.27%
燕塘乳业/002732.SZ
2021-10-1532.6933.2931.3231.59-4.91%-1.05%-0.78%6,223,400198,683,000100%31.93-3.04%32.750.62%32.690.39%31.840.49%0.93%
晨光生物/300138.SZ
2021-10-1513.2613.3812.9513.00-1.29%-0.71%-0.42%3,585,80046,948,00096%13.09-0.54%13.15-0.73%13.26-0.21%13.06-0.47%-0.57%
汤臣倍健/300146.SZ
2021-10-1523.5124.6623.3523.850.68%-1.12%-5.70%15,150,300365,421,00069%24.121.85%23.772.03%23.49-2.03%25.29-0.80%-0.58%
睿智医药/300149.SZ
2021-10-1516.6816.6815.9216.19-1.10%-0.06%-1.24%4,822,00078,110,00060%16.20-1.02%16.50-1.59%16.710.03%16.39-0.07%0.56%
朗源股份/300175.SZ
2021-10-154.834.864.604.61-5.73%-1.77%-1.98%11,283,50052,956,00083%4.69-2.19%4.75-1.29%4.81-1.27%4.70-0.19%-0.02%
佳沃食品/300268.SZ
2021-10-1519.8020.1819.2119.800.00%0.61%3.98%7,150,200140,713,000115%19.682.06%19.222.62%18.900.45%19.040.73%0.40%
上海梅林/600073.SH
2021-10-158.158.278.028.05-1.83%-0.79%-0.25%12,479,600101,260,00096%8.11-0.99%8.160.14%8.140.06%8.07-0.09%0.10%
湘财股份/600095.SH
2021-10-159.649.669.539.56-0.93%-0.29%-0.39%7,403,90070,988,00080%9.59-0.68%9.620.41%9.60-0.07%9.60-0.26%-0.48%
金健米业/600127.SH
2021-10-158.398.608.308.30-1.66%-1.37%-1.71%11,904,700100,173,00089%8.420.12%8.38-0.85%8.50-0.39%8.44-0.38%-0.05%
莲花健康/600186.SH
2021-10-153.393.423.353.37-0.88%-0.41%-3.60%9,573,80032,396,00048%3.38-0.12%3.41-0.76%3.49-1.16%3.50-0.51%-0.93%
*ST华资/600191.SH
2021-10-153.713.793.563.68-1.60%-0.49%1.02%6,685,10024,723,00077%3.70-0.30%3.69-0.35%3.740.46%3.640.19%0.61%
中牧股份/600195.SH
2021-10-1510.9111.0910.6510.66-2.20%-1.39%-5.21%11,338,000122,560,00095%10.81-1.42%10.98-1.39%11.14-1.26%11.25-0.57%0.31%
海南椰岛/600238.SH
2021-10-1521.7122.8821.1221.65-1.50%-1.49%10.16%62,124,1001,365,362,000116%21.982.72%21.362.79%20.832.38%19.652.15%1.79%
安琪酵母/600298.SH
2021-10-1550.4551.5649.2049.80-1.93%-0.40%1.06%8,576,800428,840,00071%50.00-1.53%50.350.64%49.890.09%49.280.95%1.24%
恒顺醋业/600305.SH
2021-10-1515.8915.9815.3515.39-3.09%-1.16%-1.14%15,664,400243,916,00088%15.57-2.41%15.89-0.24%15.84-0.08%15.570.45%0.67%
万向德农/600371.SH
2021-10-1511.0011.5010.8610.88-0.91%-2.68%-1.08%6,797,20075,990,000155%11.182.59%10.980.38%11.070.20%11.000.16%-0.37%
亿晶光电/600537.SH
2021-10-154.574.624.514.53-1.31%-0.46%-6.85%11,194,80050,942,00041%4.55-0.48%4.530.60%4.54-1.99%4.86-1.36%-0.61%
莫高股份/600543.SH
2021-10-157.267.397.187.19-1.51%-0.94%-0.64%5,271,10038,257,00063%7.26-0.11%7.29-0.19%7.310.36%7.240.10%-0.02%
*ST绿庭/600695.SH
2021-10-155.845.855.485.60-1.75%-1.20%12.72%15,639,80088,652,000172%5.67-0.23%5.600.77%5.581.69%4.973.29%1.27%
中粮糖业/600737.SH
2021-10-1510.5310.5510.0710.30-1.90%0.31%-0.38%60,433,600620,557,00076%10.27-1.58%10.48-2.72%10.650.60%10.340.34%0.24%
航发动力/600893.SH
2021-10-1553.5754.5553.0053.640.09%-0.27%0.91%23,343,8001,255,491,00077%53.780.60%52.650.77%53.000.61%53.16-0.07%-0.66%
海天味业/603288.SH
2021-10-15112.18115.70110.50114.672.04%0.15%4.73%8,909,7001,020,117,00093%114.501.98%113.640.62%112.860.64%109.491.93%1.85%